Dark

CAG20280121C22
CAG Jan 21 2028 22.00 Call (CAG280121C00022000)
option OPRA

EOD

Sep 29, 2026

0.4000-11.111%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.4500	0.4000	0.4000	-11.111%	4	1,073	0.000%
2026-09-25	0.4500	0.4500	0.4500	0.4500	-10.000%	11	1,073	-11.111%
2026-09-24	0.6200	0.6200	0.5000	0.5000	0.000%	11	1,067	-20.000%
2026-09-23	0.5000	0.5000	0.5000	0.5000	-9.091%	50	1,076	-20.000%
2026-09-22	0.5500	0.5500	0.5500	0.5500	-8.333%	5	1,076	-27.273%
2026-09-21	0.6000	0.6000	0.6000	0.6000	-6.250%	1	1,076	-33.333%
2026-09-17	0.7000	0.7000	0.6400	0.6400	+6.667%	2	1,076	-37.500%
2026-09-16	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,076	-33.333%
2026-09-14	0.6300	0.6300	0.6300	0.6300	+26.000%	1	1,076	-36.508%
2026-09-11	0.5000	0.5000	0.5000	0.5000	-12.281%	43	1,076	-20.000%
2026-09-10	0.6000	0.6000	0.5700	0.5700	-12.308%	6	1,076	-29.825%
2026-09-09	0.6000	0.7000	0.6000	0.6500	-13.333%	8	1,081	-38.462%
2026-09-04	0.8000	0.8000	0.7500	0.7500	+7.143%	4	1,072	-46.667%
2026-09-03	0.7900	0.7900	0.7000	0.7000	-26.316%	2	1,072	-42.857%
2026-09-02	0.9000	0.9500	0.9000	0.9500	+7.955%	4	1,071	-57.895%
2026-09-01	0.9200	0.9200	0.8800	0.8800	-1.124%	7	1,071	-54.545%
2026-08-28	0.9000	0.9000	0.8900	0.8900	-19.091%	10	1,065	-55.056%
2026-08-24	1.1000	1.1000	1.1000	1.1000	-2.655%	1	1,064	-63.636%
2026-08-21	1.0900	1.1300	1.0500	1.1300	+7.619%	16	1,064	-64.602%
2026-08-20	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,054	-61.905%
2026-08-19	1.0000	1.0500	0.8000	1.0500	+10.526%	8	1,054	-61.905%
2026-08-18	0.9000	0.9500	0.9000	0.9500	+2.151%	4	1,053	-57.895%
2026-08-14	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,050	-56.989%
2026-08-13	0.8500	1.0000	0.8500	1.0000	+25.000%	2	1,050	-60.000%
2026-08-12	0.7900	0.8000	0.7900	0.8000	+6.667%	27	1,050	-50.000%
2026-08-11	0.7500	0.7500	0.7500	0.7500	-16.667%	5	1,048	-46.667%
2026-08-07	0.8700	0.9000	0.8700	0.9000	0.000%	7	1,048	-55.556%
2026-08-06	0.9100	0.9100	0.8500	0.9000	0.000%	334	1,042	-55.556%
2026-08-05	0.9000	0.9000	0.9000	0.9000	+2.273%	1	712	-55.556%
2026-08-04	0.8800	0.8800	0.8800	0.8800	+3.529%	1	711	-54.545%
2026-08-03	0.8000	0.8500	0.8000	0.8500	0.000%	3	711	-52.941%
2026-07-31	0.8500	0.8500	0.8500	0.8500	-15.000%	4	709	-52.941%
2026-07-29	1.0000	1.0000	1.0000	1.0000	+5.263%	2	705	-60.000%
2026-07-28	0.9500	0.9500	0.9500	0.9500	+5.556%	1	703	-57.895%
2026-07-27	0.8500	0.9000	0.8500	0.9000	+28.571%	21	702	-55.556%
2026-07-24	0.8000	0.8000	0.7000	0.7000	-10.256%	51	681	-42.857%
2026-07-22	0.9500	1.0100	0.7800	0.7800	-2.500%	4	630	-48.718%
2026-07-21	0.8400	0.8400	0.8000	0.8000	-5.882%	2	627	-50.000%
2026-07-20	0.7000	0.8500	0.7000	0.8500	0.000%	3	626	-52.941%
2026-07-17	0.9000	0.9000	0.8400	0.8500	0.000%	14	626	-52.941%
2026-07-16	0.7200	0.8500	0.7000	0.8500	+13.333%	18	626	-52.941%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-9.639%	4	610	-46.667%
2026-07-13	0.9000	0.9300	0.8000	0.8300	+10.667%	52	607	-51.807%
2026-07-10	0.7400	0.7500	0.7000	0.7500	-9.639%	71	566	-46.667%
2026-07-07	0.8300	0.8300	0.8300	0.8300	-7.778%	1	611	-51.807%
2026-07-02	0.8500	0.9000	0.8500	0.9000	-4.255%	2	609	-55.556%
2026-07-01	0.8000	0.9400	0.8000	0.9400	+23.684%	3	609	-57.447%
2026-06-26	0.7600	0.7600	0.7600	0.7600	-5.000%	1	606	-47.368%
2026-06-25	0.7800	0.8000	0.7800	0.8000	-8.046%	5	605	-50.000%
2026-06-24	0.7500	0.8700	0.7500	0.8700	+8.750%	51	604	-54.023%
2026-06-23	0.7100	0.8000	0.7100	0.8000	+14.286%	6	553	-50.000%
2026-06-17	0.8000	0.8000	0.7000	0.7000	-12.500%	6	549	-42.857%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-9.091%	1	553	-50.000%
2026-06-15	0.8800	0.8800	0.8800	0.8800	+17.333%	1	553	-54.545%
2026-06-11	0.7500	0.7500	0.7500	0.7500	-6.250%	1	552	-46.667%
2026-06-10	0.7300	0.8000	0.7300	0.8000	+6.667%	21	551	-50.000%
2026-06-08	0.7200	0.7500	0.7000	0.7500	+15.385%	74	570	-46.667%
2026-06-05	0.7000	0.7000	0.6500	0.6500	-5.797%	3	547	-38.462%
2026-06-04	0.6800	0.6900	0.6800	0.6900	-4.167%	11	547	-42.029%
2026-06-02	0.7000	0.7200	0.7000	0.7200	-4.000%	21	537	-44.444%
2026-05-28	0.6000	0.7500	0.6000	0.7500	+7.143%	2	531	-46.667%
2026-05-26	0.7000	0.7000	0.7000	0.7000	+16.667%	1	531	-42.857%
2026-05-21	0.7300	0.7300	0.6000	0.6000	-10.448%	26	532	-33.333%
2026-05-20	0.6700	0.6700	0.6700	0.6700	-4.286%	1	531	-40.299%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-2.778%	1	529	-42.857%
2026-05-18	0.7200	0.7200	0.7200	0.7200	+10.769%	1	529	-44.444%
2026-05-15	0.6500	0.6500	0.6500	0.6500	-13.333%	1	529	-38.462%
2026-05-14	0.7500	0.7500	0.7500	0.7500	+5.634%	4	529	-46.667%
2026-05-13	0.6100	0.7100	0.6100	0.7100	0.000%	2	526	-43.662%
2026-05-12	0.7100	0.7100	0.7100	0.7100	+5.970%	2	526	-43.662%
2026-05-11	0.6700	0.6700	0.6700	0.6700	+17.544%	1	526	-40.299%
2026-05-07	0.5700	0.5700	0.5700	0.5700	-6.557%	2	526	-29.825%
2026-05-06	0.6300	0.6300	0.6000	0.6100	+10.909%	3	526	-34.426%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-8.333%	9	523	-27.273%
2026-05-04	0.6500	0.6500	0.5900	0.6000	-15.493%	133	521	-33.333%
2026-05-01	0.7100	0.7100	0.7100	0.7100	+4.412%	1	463	-43.662%
2026-04-30	0.6500	0.6800	0.6500	0.6800	+13.333%	6	463	-41.176%
2026-04-29	0.5900	0.6000	0.5900	0.6000	+1.695%	11	462	-33.333%
2026-04-24	0.5900	0.5900	0.5900	0.5900	-4.839%	1	451	-32.203%
2026-04-23	0.6900	0.6900	0.6200	0.6200	-22.500%	4	450	-35.484%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+23.077%	5	448	-50.000%
2026-04-21	0.7000	0.7300	0.6500	0.6500	0.000%	4	451	-38.462%
2026-04-20	0.6500	0.6500	0.6500	0.6500	+6.557%	1	451	-38.462%
2026-04-16	0.6500	0.6500	0.6100	0.6100	+1.667%	2	450	-34.426%
2026-04-15	0.6000	0.6000	0.6000	0.6000	0.000%	5	449	-33.333%
2026-04-14	0.6300	0.6300	0.6000	0.6000	+1.695%	11	449	-33.333%
2026-04-13	0.6000	0.6000	0.5500	0.5900	-9.231%	24	454	-32.203%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-7.143%	10	443	-38.462%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-12.500%	3	433	-42.857%
2026-03-27	0.8000	0.8500	0.8000	0.8000	+6.667%	4	433	-50.000%
2026-03-25	0.7500	0.7500	0.7500	0.7500	-16.667%	5	433	-46.667%
2026-03-24	0.8500	0.9000	0.8500	0.9000	-1.099%	4	436	-55.556%
2026-03-23	0.7500	0.9200	0.7500	0.9100	+21.333%	18	433	-56.044%
2026-03-20	0.7500	0.7500	0.7500	0.7500	-3.846%	10	427	-46.667%
2026-03-19	0.7500	0.7800	0.7500	0.7800	-7.143%	4	437	-48.718%
2026-03-18	0.8000	0.8500	0.7500	0.8400	-23.636%	25	435	-52.381%
2026-03-17	1.1000	1.1000	1.1000	1.1000	+15.789%	10	436	-63.636%
2026-03-16	0.9500	0.9500	0.9500	0.9500	-18.803%	1	436	-57.895%
2026-03-13	1.1700	1.1700	1.1700	1.1700	+17.000%	3	436	-65.812%
2026-03-12	1.0000	1.3500	0.9800	1.0000	-9.091%	37	433	-60.000%
2026-03-11	1.2500	1.3000	1.1000	1.1000	-24.138%	5	457	-63.636%
2026-03-10	1.5000	1.5000	1.4500	1.4500	-17.614%	4	455	-72.414%
2026-03-04	1.7600	1.7600	1.7600	1.7600	+13.548%	1	457	-77.273%
2026-03-03	1.5500	1.5500	1.5500	1.5500	-6.627%	6	457	-74.194%
2026-02-25	1.5500	1.6600	1.5000	1.6600	-2.353%	3	453	-75.904%
2026-02-24	1.7000	1.7000	1.7000	1.7000	+11.842%	2	453	-76.471%
2026-02-23	1.5200	1.5200	1.5200	1.5200	-1.935%	1	451	-73.684%
2026-02-20	1.5500	1.5500	1.5500	1.5500	+3.333%	2	450	-74.194%
2026-02-19	1.6600	1.6600	1.5000	1.5000	-7.407%	38	450	-73.333%
2026-02-17	1.6000	1.6200	1.6000	1.6200	-22.857%	3	442	-75.309%
2026-02-12	2.2000	2.2000	2.1000	2.1000	0.000%	4	440	-80.952%
2026-02-11	1.8000	2.1000	1.8000	2.1000	+23.529%	17	441	-80.952%
2026-02-10	1.7000	1.7000	1.7000	1.7000	-1.734%	10	437	-76.471%
2026-02-06	1.8500	1.8500	1.6500	1.7300	-7.979%	9	427	-76.879%
2026-02-05	1.8600	1.9000	1.8500	1.8800	-6.000%	18	418	-78.723%
2026-02-04	1.9000	2.0000	1.6000	2.0000	+48.148%	38	418	-80.000%
2026-02-02	1.3500	1.3500	1.3500	1.3500	-6.897%	3	388	-70.370%
2026-01-30	1.4500	1.4500	1.4500	1.4500	+3.571%	1	385	-72.414%
2026-01-27	1.2400	1.4000	1.2400	1.4000	+13.821%	15	385	-71.429%
2026-01-26	1.2500	1.3000	1.2300	1.2300	+6.957%	10	380	-67.480%
2026-01-23	1.1000	1.1500	1.0500	1.1500	+9.524%	11	378	-65.217%
2026-01-22	1.2000	1.2000	1.0500	1.0500	-4.545%	3	371	-61.905%
2026-01-21	1.1000	1.1300	1.1000	1.1000	+10.000%	177	368	-63.636%
2026-01-20	1.0000	1.0000	1.0000	1.0000	-4.762%	3	198	-60.000%
2026-01-16	1.1000	1.1000	1.0500	1.0500	-4.545%	13	183	-61.905%
2026-01-15	1.1000	1.1000	1.1000	1.1000	+4.762%	1	183	-63.636%
2026-01-14	1.1000	1.1000	1.0500	1.0500	+5.000%	3	183	-61.905%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-8.257%	1	180	-60.000%
2026-01-09	1.0500	1.0900	1.0500	1.0900	+14.737%	3	179	-63.303%
2026-01-08	0.9000	0.9500	0.9000	0.9500	+5.556%	6	178	-57.895%
2026-01-07	1.1000	1.2500	0.9000	0.9000	-21.739%	18	173	-55.556%
2026-01-06	1.2500	1.2500	1.1500	1.1500	-16.667%	3	156	-65.217%
2026-01-02	1.3800	1.3800	1.3800	1.3800	-2.817%	2	155	-71.014%
2025-12-30	1.3000	1.4200	1.3000	1.4200	-2.069%	5	154	-71.831%
2025-12-29	1.3500	1.4900	1.3500	1.4500	+16.000%	28	157	-72.414%
2025-12-26	1.2500	1.2500	1.2500	1.2500	-8.759%	25	136	-68.000%
2025-12-24	1.3700	1.3700	1.3700	1.3700	+9.600%	1	138	-70.803%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-7.407%	1	138	-68.000%
2025-12-22	1.2500	1.3500	1.2500	1.3500	-6.897%	5	135	-70.370%
2025-12-19	1.3000	1.4500	1.3000	1.4500	+11.538%	3	135	-72.414%
2025-12-18	1.5500	1.5500	1.3000	1.3000	-17.722%	12	136	-69.231%
2025-12-16	1.5800	1.5800	1.5800	1.5800	-12.222%	1	145	-74.684%
2025-12-15	1.7800	1.8000	1.6500	1.8000	+2.857%	30	146	-77.778%
2025-12-12	1.7600	1.7600	1.7500	1.7500	+1.744%	2	116	-77.143%
2025-12-11	1.7200	1.7200	1.7200	1.7200	+7.500%	1	114	-76.744%
2025-12-10	1.5800	1.6000	1.5800	1.6000	+3.226%	2	113	-75.000%
2025-12-09	1.5500	1.5500	1.5500	1.5500	-3.125%	1	113	-74.194%
2025-12-08	1.6500	1.6500	1.6000	1.6000	+3.226%	5	112	-75.000%
2025-12-05	1.5500	1.5500	1.5500	1.5500	+3.333%	1	110	-74.194%
2025-12-04	1.5500	1.5500	1.5000	1.5000	0.000%	5	111	-73.333%
2025-12-03	1.6500	1.6500	1.5000	1.5000	-16.667%	5	115	-73.333%
2025-12-02	1.8000	1.8000	1.8000	1.8000	-2.703%	19	118	-77.778%
2025-12-01	1.8900	1.8900	1.8500	1.8500	+2.778%	4	118	-78.378%
2025-11-28	1.9000	1.9000	1.8000	1.8000	-4.255%	20	116	-77.778%
2025-11-26	1.8000	1.8800	1.8000	1.8800	+5.618%	3	94	-78.723%
2025-11-25	1.6000	1.7800	1.6000	1.7800	+4.706%	7	94	-77.528%
2025-11-24	1.6500	1.7000	1.6500	1.7000	-12.821%	3	93	-76.471%
2025-11-21	1.6000	1.9500	1.6000	1.9500	+16.071%	4	92	-79.487%
2025-11-19	1.7500	1.8000	1.6800	1.6800	-4.000%	6	88	-76.190%
2025-11-18	1.7500	1.7500	1.7500	1.7500	-1.130%	1	85	-77.143%
2025-11-14	1.7700	1.7700	1.7700	1.7700	+8.589%	1	84	-77.401%
2025-11-12	1.6300	1.6300	1.6300	1.6300	-4.118%	1	84	-75.460%
2025-11-11	1.7000	1.7000	1.7000	1.7000	0.000%	1	82	-76.471%
2025-11-04	1.7000	1.7000	1.7000	1.7000	-2.857%	1	82	-76.471%
2025-10-31	1.7500	1.7500	1.7500	1.7500	+2.941%	1	81	-77.143%
2025-10-30	1.6600	1.7000	1.6500	1.7000	+9.677%	21	80	-76.471%
2025-10-29	1.6500	1.6500	1.5500	1.5500	-11.429%	4	93	-74.194%
2025-10-27	1.9500	1.9500	1.7500	1.7500	-1.685%	2	90	-77.143%
2025-10-23	1.7800	1.7800	1.7800	1.7800	-4.301%	12	90	-77.528%
2025-10-21	1.8000	1.8600	1.7500	1.8600	+3.333%	18	101	-78.495%
2025-10-20	1.8000	1.8000	1.8000	1.8000	0.000%	17	95	-77.778%
2025-10-17	1.8000	1.8000	1.8000	1.8000	-2.703%	10	82	-77.778%
2025-10-16	1.8500	1.8500	1.8500	1.8500	-1.596%	4	72	-78.378%
2025-10-15	1.8800	1.8800	1.8800	1.8800	-1.053%	1	72	-78.723%
2025-10-14	1.9000	1.9000	1.9000	1.9000	+7.955%	1	72	-78.947%
2025-10-13	1.6800	1.7600	1.6800	1.7600	-2.222%	22	73	-77.273%
2025-10-09	1.8000	1.8000	1.8000	1.8000	-12.195%	1	52	-77.778%
2025-10-03	2.0500	2.0500	2.0500	2.0500	-1.442%	1	53	-80.488%
2025-10-02	2.0800	2.0800	2.0800	2.0800	-7.965%	1	53	-80.769%
2025-10-01	2.2000	2.2600	2.2000	2.2600	+29.143%	4	53	-82.301%
2025-09-30	1.7500	1.7500	1.7500	1.7500	-2.778%	1	49	-77.143%
2025-09-26	1.7500	2.0000	1.7500	1.8000	+28.571%	71	48	-77.778%
2025-09-23	1.4000	1.4000	1.4000	1.4000	-15.152%	1	3	-71.429%
2025-09-19	1.6300	1.6500	1.6300	1.6500	0.000%	3	3	-75.758%